オービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,384 | 1,396 | 1,367 | 1,374 | -3 | -0.2% | 4,300 |
| 2024/01/29 | 1,410 | 1,410 | 1,377 | 1,377 | -11 | -0.8% | 4,200 |
| 2024/01/26 | 1,388 | 1,389 | 1,375 | 1,388 | +6 | +0.4% | 2,900 |
| 2024/01/25 | 1,372 | 1,385 | 1,361 | 1,382 | +19 | +1.4% | 5,700 |
| 2024/01/24 | 1,375 | 1,375 | 1,354 | 1,363 | ±0 | ±0% | 3,000 |
| 2024/01/23 | 1,367 | 1,373 | 1,355 | 1,363 | +10 | +0.7% | 3,500 |
| 2024/01/22 | 1,337 | 1,361 | 1,336 | 1,353 | +16 | +1.2% | 6,100 |
| 2024/01/19 | 1,350 | 1,360 | 1,332 | 1,337 | -13 | -1% | 3,500 |
| 2024/01/18 | 1,371 | 1,371 | 1,340 | 1,350 | -11 | -0.8% | 9,300 |
| 2024/01/17 | 1,410 | 1,416 | 1,361 | 1,361 | -49 | -3.5% | 14,100 |
| 2024/01/16 | 1,446 | 1,446 | 1,399 | 1,410 | -6 | -0.4% | 15,300 |
| 2024/01/15 | 1,380 | 1,451 | 1,380 | 1,416 | +44 | +3.2% | 32,700 |
| 2024/01/12 | 1,410 | 1,416 | 1,325 | 1,372 | -20 | -1.4% | 31,800 |
| 2024/01/11 | 1,398 | 1,410 | 1,363 | 1,392 | -6 | -0.4% | 21,000 |
| 2024/01/10 | 1,398 | 1,420 | 1,385 | 1,398 | -1 | -0.1% | 20,600 |
| 2024/01/09 | 1,500 | 1,517 | 1,371 | 1,399 | -71 | -4.8% | 82,200 |
| 2024/01/05 | 1,373 | 1,485 | 1,335 | 1,470 | +116 | +8.6% | 87,900 |
| 2024/01/04 | 1,324 | 1,398 | 1,303 | 1,354 | +90 | +7.1% | 29,300 |
| 2023/12/29 | 1,273 | 1,274 | 1,263 | 1,264 | -9 | -0.7% | 5,000 |
| 2023/12/28 | 1,278 | 1,278 | 1,253 | 1,273 | +25 | +2% | 7,000 |
| 2023/12/27 | 1,244 | 1,271 | 1,244 | 1,248 | +1 | +0.1% | 17,000 |
| 2023/12/26 | 1,266 | 1,271 | 1,241 | 1,247 | -19 | -1.5% | 10,200 |
| 2023/12/25 | 1,271 | 1,277 | 1,251 | 1,266 | +2 | +0.2% | 15,000 |
| 2023/12/22 | 1,269 | 1,274 | 1,263 | 1,264 | -2 | -0.2% | 12,800 |
| 2023/12/21 | 1,276 | 1,280 | 1,256 | 1,266 | -16 | -1.2% | 9,200 |
| 2023/12/20 | 1,271 | 1,306 | 1,269 | 1,282 | +31 | +2.5% | 18,800 |
| 2023/12/19 | 1,251 | 1,292 | 1,250 | 1,251 | +1 | +0.1% | 22,800 |
| 2023/12/18 | 1,268 | 1,312 | 1,250 | 1,250 | -168 | -11.8% | 49,700 |
| 2023/12/15 | 1,435 | 1,462 | 1,415 | 1,418 | -13 | -0.9% | 20,400 |
| 2023/12/14 | 1,440 | 1,442 | 1,429 | 1,431 | -15 | -1% | 6,700 |
| 2023/12/13 | 1,462 | 1,462 | 1,440 | 1,446 | -10 | -0.7% | 4,500 |
| 2023/12/12 | 1,475 | 1,475 | 1,440 | 1,456 | +9 | +0.6% | 5,300 |
| 2023/12/11 | 1,443 | 1,479 | 1,412 | 1,447 | +1 | +0.1% | 6,600 |
| 2023/12/08 | 1,489 | 1,489 | 1,434 | 1,446 | -38 | -2.6% | 10,500 |
| 2023/12/07 | 1,502 | 1,513 | 1,458 | 1,484 | -18 | -1.2% | 14,000 |
| 2023/12/06 | 1,504 | 1,510 | 1,482 | 1,502 | -5 | -0.3% | 12,500 |
| 2023/12/05 | 1,510 | 1,525 | 1,507 | 1,507 | -8 | -0.5% | 19,600 |
| 2023/12/04 | 1,523 | 1,531 | 1,511 | 1,515 | -2 | -0.1% | 6,700 |
| 2023/12/01 | 1,497 | 1,529 | 1,497 | 1,517 | +23 | +1.5% | 7,200 |
| 2023/11/30 | 1,492 | 1,504 | 1,492 | 1,494 | +2 | +0.1% | 7,000 |
| 2023/11/29 | 1,500 | 1,509 | 1,492 | 1,492 | -15 | -1% | 8,500 |
| 2023/11/28 | 1,516 | 1,519 | 1,506 | 1,507 | -2 | -0.1% | 3,600 |
| 2023/11/27 | 1,528 | 1,528 | 1,502 | 1,509 | -4 | -0.3% | 5,500 |
| 2023/11/24 | 1,531 | 1,531 | 1,513 | 1,513 | -18 | -1.2% | 4,800 |
| 2023/11/22 | 1,530 | 1,548 | 1,522 | 1,531 | -3 | -0.2% | 7,800 |
| 2023/11/21 | 1,535 | 1,543 | 1,522 | 1,534 | -9 | -0.6% | 7,000 |
| 2023/11/20 | 1,517 | 1,559 | 1,517 | 1,543 | +16 | +1% | 9,700 |
| 2023/11/17 | 1,523 | 1,534 | 1,518 | 1,527 | +18 | +1.2% | 6,800 |
| 2023/11/16 | 1,541 | 1,541 | 1,507 | 1,509 | -32 | -2.1% | 3,900 |
| 2023/11/15 | 1,527 | 1,544 | 1,500 | 1,541 | +31 | +2.1% | 17,600 |
201～
250
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「オービス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オービス | 130,200円 | -3.6% | -23.6% | 4.84% | 5.44倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.91倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| 日アイエスケイ | 144,700円 | +0.3% | -0.5% | 2.07% | 6.52倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| 東ボード | 61,300円 | +24.0% | - | 0.00% | 3.49倍 | 1.00倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| プラッツ | 59,900円 | +22.1% | -14.4% | 2.34% | 16.38倍 | 0.67倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
市場注目の銘柄
チャート関連のコラム
